Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advent Technologies Hldg Inc
(NQ:
ADN
)
3.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
3.900
3.990
3.140
3.590
48,524
-0.29(-7.47%)
May 30, 2024
3.710
3.930
3.700
3.880
44,449
+0.01(+0.26%)
May 29, 2024
3.610
4.130
3.581
3.870
95,083
+0.15(+4.03%)
May 28, 2024
3.350
3.849
3.300
3.720
48,375
+0.39(+11.71%)
May 24, 2024
3.210
3.530
3.180
3.330
23,589
+0.18(+5.71%)
May 23, 2024
3.450
3.495
3.150
3.150
43,861
-0.31(-8.96%)
May 22, 2024
3.080
3.840
3.060
3.460
166,164
+0.37(+11.97%)
May 21, 2024
3.060
3.128
3.000
3.090
24,255
+0.03(+0.98%)
May 20, 2024
3.200
3.300
3.050
3.060
34,479
-0.19(-5.85%)
May 17, 2024
3.460
3.460
3.167
3.250
45,646
-0.10(-2.99%)
May 16, 2024
3.140
3.360
3.000
3.350
65,568
+0.27(+8.77%)
May 15, 2024
3.380
3.450
2.930
3.080
98,230
-0.28(-8.33%)
May 14, 2024
3.020
3.410
2.770
3.360
282,500
+3.26(+3146.38%)
May 13, 2024
0.1100
0.1100
0.1010
0.1035
1,485,172
-0.00(-3.54%)
May 10, 2024
0.1098
0.1111
0.1060
0.1073
796,113
-0.01(-4.88%)
May 09, 2024
0.1070
0.1182
0.1050
0.1128
1,818,497
+0.01(+8.36%)
May 08, 2024
0.1090
0.1090
0.1039
0.1041
1,179,637
+0.00(+0.58%)
May 07, 2024
0.1076
0.1076
0.1035
0.1035
912,333
+0.00(+0.19%)
May 06, 2024
0.1100
0.1140
0.1020
0.1033
1,440,935
-0.00(-3.55%)
May 03, 2024
0.1210
0.1210
0.1042
0.1071
1,463,826
-0.01(-6.87%)
May 02, 2024
0.1330
0.1330
0.1110
0.1150
1,676,635
-0.01(-10.71%)
May 01, 2024
0.1213
0.1330
0.1213
0.1288
639,789
+0.00(+3.29%)
Apr 30, 2024
0.1445
0.1460
0.1200
0.1247
1,310,744
-0.02(-15.51%)
Apr 29, 2024
0.1580
0.1587
0.1412
0.1476
903,783
-0.00(-2.64%)
Apr 26, 2024
0.1638
0.1638
0.1500
0.1516
931,851
-0.01(-7.45%)
Apr 25, 2024
0.1600
0.1670
0.1600
0.1638
371,823
-0.00(-1.33%)
Apr 24, 2024
0.1700
0.1731
0.1610
0.1660
144,673
-0.00(-2.35%)
Apr 23, 2024
0.1693
0.1712
0.1626
0.1700
341,424
+0.01(+3.03%)
Apr 22, 2024
0.1660
0.1760
0.1610
0.1650
392,653
-0.00(-0.84%)
Apr 19, 2024
0.1650
0.1780
0.1616
0.1664
402,235
-0.01(-6.52%)
Apr 18, 2024
0.1700
0.1818
0.1610
0.1780
320,590
+0.01(+4.15%)
Apr 17, 2024
0.1650
0.1770
0.1650
0.1709
670,479
+0.01(+4.85%)
Apr 16, 2024
0.1625
0.1738
0.1602
0.1630
290,896
+0.00(+0.00%)
Apr 15, 2024
0.1780
0.1780
0.1618
0.1630
335,663
-0.00(-1.21%)
Apr 12, 2024
0.1780
0.1780
0.1590
0.1650
858,008
-0.00(-2.31%)
Apr 11, 2024
0.1750
0.1809
0.1689
0.1689
476,495
-0.01(-4.36%)
Apr 10, 2024
0.1816
0.1898
0.1751
0.1766
448,791
-0.00(-1.78%)
Apr 09, 2024
0.1920
0.1920
0.1761
0.1798
383,654
-0.01(-3.85%)
Apr 08, 2024
0.2030
0.2030
0.1801
0.1870
303,337
-0.00(-1.53%)
Apr 05, 2024
0.1896
0.1910
0.1817
0.1899
593,113
+0.01(+3.21%)
Apr 04, 2024
0.1700
0.1860
0.1720
0.1840
1,275,084
+0.02(+10.05%)
Apr 03, 2024
0.1700
0.1730
0.1670
0.1672
448,484
-0.01(-4.46%)
Apr 02, 2024
0.1798
0.1842
0.1700
0.1750
515,732
-0.00(-1.74%)
Apr 01, 2024
0.1900
0.1900
0.1780
0.1781
798,323
-0.00(-1.06%)
Mar 28, 2024
0.1800
0.1900
0.1778
0.1800
636,034
-0.01(-2.91%)
Mar 27, 2024
0.1802
0.1945
0.1729
0.1854
1,727,720
+0.01(+4.27%)
Mar 26, 2024
0.1849
0.1860
0.1750
0.1778
338,089
-0.01(-3.37%)
Mar 25, 2024
0.1729
0.1900
0.1729
0.1840
433,837
+0.00(+2.22%)
Mar 22, 2024
0.1790
0.1849
0.1730
0.1800
619,011
+0.00(+0.17%)
Mar 21, 2024
0.1900
0.1900
0.1773
0.1797
452,911
+0.00(+0.96%)
Mar 20, 2024
0.1806
0.1900
0.1721
0.1780
586,317
-0.00(-0.73%)
Mar 19, 2024
0.1700
0.1900
0.1655
0.1793
644,970
+0.00(+2.69%)
Mar 18, 2024
0.1900
0.1900
0.1724
0.1746
300,779
-0.01(-3.59%)
Mar 15, 2024
0.1855
0.1909
0.1811
0.1811
620,453
+0.00(+2.03%)
Mar 14, 2024
0.1910
0.1999
0.1730
0.1775
1,025,243
-0.02(-9.21%)
Mar 13, 2024
0.2100
0.2175
0.1951
0.1955
548,079
-0.02(-8.77%)
Mar 12, 2024
0.2240
0.2240
0.2114
0.2143
455,290
-0.01(-3.94%)
Mar 11, 2024
0.2340
0.2375
0.2100
0.2231
984,493
+0.00(+0.18%)
Mar 08, 2024
0.2187
0.2338
0.2107
0.2227
597,517
+0.01(+3.34%)
Mar 07, 2024
0.2100
0.2212
0.2030
0.2155
473,016
-0.00(-0.74%)
Mar 06, 2024
0.2000
0.2398
0.1900
0.2171
1,123,186
+0.03(+13.25%)
Mar 05, 2024
0.2100
0.2167
0.1901
0.1917
954,874
-0.02(-8.54%)
Mar 04, 2024
0.2200
0.2294
0.1950
0.2096
898,989
-0.01(-4.73%)
Mar 01, 2024
0.2101
0.2219
0.2050
0.2200
835,289
+0.01(+4.76%)
Feb 29, 2024
0.1898
0.2200
0.1851
0.2100
2,090,224
+0.02(+10.53%)
Feb 28, 2024
0.1994
0.2000
0.1850
0.1900
2,633,033
-0.02(-8.26%)
Feb 27, 2024
0.2500
0.3175
0.2040
0.2071
19,479,596
-0.02(-7.96%)
Feb 26, 2024
0.1743
0.2300
0.1650
0.2250
14,138,785
+0.06(+38.89%)
Feb 23, 2024
0.1700
0.1700
0.1559
0.1620
508,907
-0.01(-3.51%)
Feb 22, 2024
0.1690
0.1700
0.1650
0.1679
216,397
-0.00(-0.24%)
Feb 21, 2024
0.1700
0.1700
0.1627
0.1683
480,439
-0.00(-0.88%)
Feb 20, 2024
0.1700
0.1722
0.1650
0.1698
475,381
+0.00(+1.68%)
Feb 16, 2024
0.1700
0.1700
0.1622
0.1670
1,088,246
+0.00(+1.33%)
Feb 15, 2024
0.1633
0.1670
0.1584
0.1648
261,277
+0.00(+0.92%)
Feb 14, 2024
0.1699
0.1738
0.1545
0.1633
937,924
-0.01(-3.94%)
Feb 13, 2024
0.1733
0.1733
0.1654
0.1700
309,427
-0.00(-1.73%)
Feb 12, 2024
0.1710
0.1790
0.1675
0.1730
435,212
-0.00(-0.57%)
Feb 09, 2024
0.1680
0.1744
0.1650
0.1740
387,640
+0.01(+5.26%)
Feb 08, 2024
0.1700
0.1701
0.1622
0.1653
423,740
-0.00(-2.19%)
Feb 07, 2024
0.1768
0.1768
0.1622
0.1690
659,951
+0.00(+1.20%)
Feb 06, 2024
0.1730
0.1730
0.1650
0.1670
386,282
-0.00(-0.60%)
Feb 05, 2024
0.1680
0.1700
0.1650
0.1680
450,015
-0.00(-1.18%)
Feb 02, 2024
0.1700
0.1717
0.1601
0.1700
538,491
+0.01(+3.66%)
Feb 01, 2024
0.1650
0.1755
0.1610
0.1640
695,417
+0.00(+1.86%)
Jan 31, 2024
0.1870
0.1870
0.1600
0.1610
879,577
+0.00(+0.63%)
Jan 30, 2024
0.1740
0.1757
0.1600
0.1600
660,990
-0.01(-5.88%)
Jan 29, 2024
0.1863
0.1908
0.1650
0.1700
1,131,218
-0.01(-4.49%)
Jan 26, 2024
0.1750
0.1857
0.1700
0.1780
1,490,000
+0.01(+7.42%)
Jan 25, 2024
0.1840
0.1850
0.1628
0.1657
1,431,016
+0.00(+1.28%)
Jan 24, 2024
0.1739
0.1739
0.1615
0.1636
584,682
+0.00(+1.93%)
Jan 23, 2024
0.1650
0.1650
0.1600
0.1605
470,204
+0.00(+2.75%)
Jan 22, 2024
0.1650
0.1650
0.1561
0.1562
559,167
-0.01(-3.82%)
Jan 19, 2024
0.1640
0.1728
0.1555
0.1624
708,342
+0.00(+0.25%)
Jan 18, 2024
0.1600
0.1650
0.1550
0.1620
997,235
+0.01(+5.19%)
Jan 17, 2024
0.1747
0.1759
0.1530
0.1540
1,729,801
-0.02(-12.00%)
Jan 16, 2024
0.1793
0.1831
0.1680
0.1750
1,568,895
-0.00(-1.30%)
Jan 12, 2024
0.1763
0.1799
0.1721
0.1773
788,866
+0.00(+0.17%)
Jan 11, 2024
0.1890
0.1915
0.1665
0.1770
1,452,616
-0.01(-6.35%)
Jan 10, 2024
0.2000
0.2000
0.1831
0.1890
1,285,608
-0.01(-5.50%)
Jan 09, 2024
0.1989
0.2030
0.1958
0.2000
679,523
+0.00(+1.27%)
Jan 08, 2024
0.2000
0.2100
0.1937
0.1975
1,671,257
+0.00(+0.15%)
Jan 05, 2024
0.2000
0.2124
0.1970
0.1972
987,102
-0.00(-1.40%)
Jan 04, 2024
0.2126
0.2130
0.1954
0.2000
1,204,998
-0.00(-2.44%)
Jan 03, 2024
0.2150
0.2230
0.2013
0.2050
1,103,815
-0.02(-6.82%)
Jan 02, 2024
0.2300
0.2400
0.2100
0.2200
814,777
-0.00(-1.26%)
Dec 29, 2023
0.2200
0.2240
0.2080
0.2228
1,825,057
+0.00(+1.27%)
Dec 28, 2023
0.2435
0.2500
0.2125
0.2200
2,399,797
-0.01(-5.34%)
Dec 27, 2023
0.2100
0.2365
0.2050
0.2324
2,571,266
+0.03(+14.31%)
Dec 26, 2023
0.2181
0.2200
0.2033
0.2033
1,970,979
-0.01(-4.01%)
Dec 22, 2023
0.1958
0.2200
0.1950
0.2118
9,795,875
-0.10(-32.76%)
Dec 21, 2023
0.3120
0.3199
0.3070
0.3150
394,923
+0.00(+1.45%)
Dec 20, 2023
0.3200
0.3372
0.3099
0.3105
674,919
-0.02(-5.54%)
Dec 19, 2023
0.3300
0.3385
0.3270
0.3287
660,882
+0.00(+1.14%)
Dec 18, 2023
0.3270
0.3340
0.3200
0.3250
861,833
+0.02(+4.84%)
Dec 15, 2023
0.3200
0.3277
0.3100
0.3100
958,390
-0.01(-2.82%)
Dec 14, 2023
0.3250
0.3300
0.3020
0.3190
2,139,082
+0.02(+6.62%)
Dec 13, 2023
0.3034
0.3099
0.2950
0.2992
714,320
-0.01(-3.33%)
Dec 12, 2023
0.3100
0.3199
0.3030
0.3095
307,916
+0.00(+0.03%)
Dec 11, 2023
0.3200
0.3295
0.3060
0.3094
524,633
-0.01(-2.73%)
Dec 08, 2023
0.3200
0.3360
0.3130
0.3181
352,399
-0.00(-0.16%)
Dec 07, 2023
0.3463
0.3508
0.3153
0.3186
411,912
-0.02(-6.27%)
Dec 06, 2023
0.3590
0.3600
0.3384
0.3399
364,617
-0.00(-0.90%)
Dec 05, 2023
0.3511
0.3669
0.3400
0.3430
416,377
-0.01(-2.00%)
Dec 04, 2023
0.3800
0.3799
0.3450
0.3500
662,621
-0.02(-5.15%)
Dec 01, 2023
0.4100
0.4100
0.3599
0.3690
912,622
-0.00(-0.81%)
Nov 30, 2023
0.4300
0.4300
0.3720
0.3720
367,684
-0.04(-9.05%)
Nov 29, 2023
0.4700
0.4675
0.4089
0.4090
669,378
-0.04(-9.11%)
Nov 28, 2023
0.5000
0.5000
0.4400
0.4500
430,975
-0.02(-3.85%)
Nov 27, 2023
0.5200
0.5223
0.4600
0.4680
240,161
-0.04(-8.04%)
Nov 24, 2023
0.5020
0.5200
0.5020
0.5089
169,837
+0.02(+3.86%)
Nov 22, 2023
0.4900
0.5200
0.4812
0.4900
291,585
+0.00(+0.10%)
Nov 21, 2023
0.5300
0.5300
0.4811
0.4895
186,850
-0.02(-4.02%)
Nov 20, 2023
0.5100
0.5190
0.4900
0.5100
451,381
+0.01(+2.00%)
Nov 17, 2023
0.5249
0.5310
0.4908
0.5000
551,113
-0.02(-2.91%)
Nov 16, 2023
0.5800
0.6300
0.4800
0.5150
3,786,759
+0.05(+11.91%)
Nov 15, 2023
0.4600
0.4800
0.4401
0.4602
202,445
+0.02(+4.61%)
Nov 14, 2023
0.4600
0.4600
0.4121
0.4399
328,829
+0.01(+1.43%)
Nov 13, 2023
0.4400
0.4400
0.3975
0.4337
182,971
+0.01(+3.26%)
Nov 10, 2023
0.4400
0.4699
0.3972
0.4200
104,560
-0.01(-2.10%)
Nov 09, 2023
0.4500
0.4500
0.4200
0.4290
199,751
-0.01(-3.36%)
Nov 08, 2023
0.5000
0.5000
0.4300
0.4439
264,375
-0.04(-8.49%)
Nov 07, 2023
0.5200
0.5250
0.4700
0.4851
182,010
+0.00(+1.04%)
Nov 06, 2023
0.5050
0.5600
0.4800
0.4801
1,468,520
+0.00(+0.04%)
Nov 03, 2023
0.4800
0.4800
0.4610
0.4799
221,174
+0.02(+3.96%)
Nov 02, 2023
0.4056
0.4900
0.3980
0.4616
961,522
+0.09(+22.77%)
Nov 01, 2023
0.3600
0.3969
0.3530
0.3760
397,752
+0.02(+4.74%)
Oct 31, 2023
0.3703
0.3800
0.3500
0.3590
596,250
-0.00(-0.11%)
Oct 30, 2023
0.3700
0.3862
0.3500
0.3594
154,139
-0.01(-2.86%)
Oct 27, 2023
0.3800
0.3890
0.3650
0.3700
143,538
+0.00(+0.27%)
Oct 26, 2023
0.3600
0.3900
0.3600
0.3690
204,366
+0.01(+2.73%)
Oct 25, 2023
0.3710
0.3899
0.3475
0.3592
141,618
-0.01(-2.44%)
Oct 24, 2023
0.3580
0.3800
0.3580
0.3682
151,409
+0.01(+2.28%)
Oct 23, 2023
0.3600
0.3890
0.3516
0.3600
143,101
-0.00(-0.28%)
Oct 20, 2023
0.3800
0.3900
0.3560
0.3610
307,691
-0.03(-7.41%)
Oct 19, 2023
0.4200
0.4200
0.3850
0.3899
142,486
-0.02(-5.80%)
Oct 18, 2023
0.4413
0.4413
0.4100
0.4139
104,488
-0.01(-1.45%)
Oct 17, 2023
0.4400
0.4399
0.4150
0.4200
102,883
-0.01(-2.33%)
Oct 16, 2023
0.4300
0.4335
0.4155
0.4300
133,244
+0.02(+4.22%)
Oct 13, 2023
0.4947
0.4947
0.4100
0.4126
264,961
-0.07(-14.38%)
Oct 12, 2023
0.4610
0.4980
0.4500
0.4819
423,617
+0.02(+3.86%)
Oct 11, 2023
0.4365
0.4700
0.4350
0.4640
296,005
+0.04(+8.67%)
Oct 10, 2023
0.4179
0.4415
0.4020
0.4270
380,522
+0.03(+8.93%)
Oct 09, 2023
0.3800
0.4001
0.3732
0.3920
122,380
+0.02(+5.66%)
Oct 06, 2023
0.3600
0.3888
0.3501
0.3710
252,949
+0.03(+8.80%)
Oct 05, 2023
0.3800
0.3800
0.3400
0.3410
757,626
-0.03(-8.82%)
Oct 04, 2023
0.4000
0.4100
0.3700
0.3740
420,863
-0.02(-5.79%)
Oct 03, 2023
0.3920
0.4090
0.3900
0.3970
271,776
+0.00(+0.38%)
Oct 02, 2023
0.4050
0.4189
0.3950
0.3955
358,558
+0.00(+1.10%)
Sep 29, 2023
0.3951
0.4140
0.3903
0.3912
205,896
-0.00(-0.10%)
Sep 28, 2023
0.4000
0.4200
0.3909
0.3916
407,664
-0.01(-3.17%)
Sep 27, 2023
0.4211
0.4417
0.4000
0.4044
508,116
-0.01(-2.79%)
Sep 26, 2023
0.4775
0.4799
0.4110
0.4160
356,169
-0.05(-11.13%)
Sep 25, 2023
0.4348
0.4681
0.4508
0.4681
259,673
+0.02(+4.77%)
Sep 22, 2023
0.4500
0.4699
0.4308
0.4468
356,700
+0.00(+0.18%)
Sep 21, 2023
0.4700
0.4995
0.4320
0.4460
291,747
-0.03(-7.08%)
Sep 20, 2023
0.4800
0.4940
0.4758
0.4800
111,076
+0.01(+1.07%)
Sep 19, 2023
0.4944
0.5040
0.4700
0.4749
398,315
-0.00(-0.71%)
Sep 18, 2023
0.4805
0.5000
0.4703
0.4783
274,316
-0.00(-0.35%)
Sep 15, 2023
0.5300
0.5300
0.4703
0.4800
434,195
-0.01(-2.64%)
Sep 14, 2023
0.4830
0.5399
0.4700
0.4930
659,131
+0.03(+7.17%)
Sep 13, 2023
0.4650
0.4799
0.4382
0.4600
613,824
+0.00(+0.39%)
Sep 12, 2023
0.5006
0.5006
0.4402
0.4582
1,315,063
-0.04(-8.54%)
Sep 11, 2023
0.5208
0.5308
0.5000
0.5010
672,594
-0.02(-3.26%)
Sep 08, 2023
0.5483
0.5574
0.5000
0.5179
1,050,116
-0.01(-1.54%)
Sep 07, 2023
0.5528
0.6099
0.5100
0.5260
1,282,287
-0.03(-4.85%)
Sep 06, 2023
0.5300
0.6210
0.5300
0.5528
615,877
+0.00(+0.56%)
Sep 05, 2023
0.5690
0.5799
0.5451
0.5497
391,696
-0.01(-1.66%)
Sep 01, 2023
0.5840
0.5840
0.5330
0.5590
421,450
-0.00(-0.53%)
Aug 31, 2023
0.5800
0.6000
0.5200
0.5620
463,798
-0.03(-4.75%)
Aug 30, 2023
0.5700
0.6000
0.5622
0.5900
239,263
+0.02(+3.49%)
Aug 29, 2023
0.5489
0.5800
0.5426
0.5701
182,691
+0.02(+4.49%)
Aug 28, 2023
0.5710
0.6000
0.5200
0.5456
595,017
-0.01(-2.55%)
Aug 25, 2023
0.5627
0.5895
0.5530
0.5599
210,066
-0.01(-1.50%)
Aug 24, 2023
0.5672
0.5898
0.5310
0.5684
455,184
+0.01(+1.52%)
Aug 23, 2023
0.5744
0.6058
0.5500
0.5599
406,143
-0.03(-4.60%)
Aug 22, 2023
0.5900
0.6000
0.5670
0.5869
299,955
-0.01(-1.28%)
Aug 21, 2023
0.6110
0.6351
0.5869
0.5945
205,772
-0.04(-6.23%)
Aug 18, 2023
0.5710
0.6400
0.5620
0.6340
266,316
+0.06(+10.99%)
Aug 17, 2023
0.6010
0.6100
0.5600
0.5712
1,195,030
-0.05(-7.87%)
Aug 16, 2023
0.6500
0.6655
0.6035
0.6200
461,687
-0.01(-2.27%)
Aug 15, 2023
0.6900
0.6901
0.6293
0.6344
706,097
-0.06(-8.06%)
Aug 14, 2023
0.7700
0.7735
0.6900
0.6900
395,938
-0.09(-11.73%)
Aug 11, 2023
0.7295
0.8300
0.6400
0.7817
533,850
+0.03(+3.94%)
Aug 10, 2023
0.7600
0.7942
0.7333
0.7521
340,032
-0.02(-2.44%)
Aug 09, 2023
0.7600
0.7940
0.7590
0.7709
161,587
-0.00(-0.14%)
Aug 08, 2023
0.8000
0.8000
0.7200
0.7720
411,202
-0.02(-2.40%)
Aug 07, 2023
0.8230
0.8300
0.7800
0.7910
246,926
-0.06(-6.72%)
Aug 04, 2023
0.8400
0.8600
0.8000
0.8480
312,732
+0.01(+0.83%)
Aug 03, 2023
0.8111
0.8800
0.7800
0.8410
422,970
+0.03(+3.85%)
Aug 02, 2023
0.8400
0.8453
0.7800
0.8098
470,128
-0.03(-3.80%)
Aug 01, 2023
0.8659
0.8700
0.8100
0.8418
616,175
-0.04(-4.34%)
Jul 31, 2023
0.8700
0.9100
0.8500
0.8800
418,387
+0.02(+1.90%)
Jul 28, 2023
0.9000
0.9240
0.8406
0.8636
385,484
+0.01(+1.61%)
Jul 27, 2023
0.8800
0.8900
0.8151
0.8499
328,906
+0.01(+0.73%)
Jul 26, 2023
0.8242
0.8600
0.8000
0.8437
345,831
+0.01(+1.11%)
Jul 25, 2023
0.9000
0.9005
0.8204
0.8344
318,036
-0.06(-6.58%)
Jul 24, 2023
0.9289
0.9400
0.8890
0.8932
289,660
-0.03(-3.41%)
Jul 21, 2023
0.8900
0.9500
0.8900
0.9247
478,539
+0.03(+3.77%)
Jul 20, 2023
0.9390
0.9390
0.8702
0.8911
309,299
-0.04(-4.18%)
Jul 19, 2023
0.9200
0.9499
0.9000
0.9300
394,289
-0.01(-0.76%)
Jul 18, 2023
0.8820
0.9998
0.8820
0.9371
1,217,754
+0.10(+11.71%)
Jul 17, 2023
0.8100
0.8497
0.8120
0.8389
382,691
+0.03(+3.44%)
Jul 14, 2023
0.8400
0.8499
0.8100
0.8110
609,767
-0.02(-2.85%)
Jul 13, 2023
0.8600
0.8709
0.8110
0.8348
712,242
-0.05(-5.89%)
Jul 12, 2023
0.9500
1.000
0.8801
0.8870
1,033,683
-0.06(-6.63%)
Jul 11, 2023
0.8200
0.9538
0.8189
0.9500
2,053,486
+0.18(+23.49%)
Jul 10, 2023
0.6200
0.7899
0.6200
0.7693
1,549,112
+0.14(+22.15%)
Jul 07, 2023
0.5800
0.6298
0.5707
0.6298
811,808
+0.06(+10.49%)
Jul 06, 2023
0.5710
0.5800
0.5553
0.5700
404,871
-0.01(-1.71%)
Jul 05, 2023
0.6000
0.6050
0.5550
0.5799
847,978
-0.02(-3.35%)
Jul 03, 2023
0.5974
0.6248
0.5600
0.6000
585,140
+0.01(+1.95%)
Jun 30, 2023
0.6100
0.6285
0.5500
0.5885
810,831
-0.01(-2.01%)
Jun 29, 2023
0.6000
0.6300
0.5750
0.6006
1,074,514
+0.02(+3.52%)
Jun 28, 2023
0.6200
0.6200
0.5540
0.5802
1,218,220
-0.01(-1.66%)
Jun 27, 2023
0.5800
0.6017
0.5500
0.5900
1,066,929
+0.00(+0.39%)
Jun 26, 2023
0.6197
0.6297
0.5718
0.5877
1,222,904
-0.02(-3.47%)
Jun 23, 2023
0.6300
0.6426
0.5715
0.6088
1,071,234
-0.02(-3.37%)
Jun 22, 2023
0.6500
0.6500
0.6100
0.6300
419,594
+0.02(+2.51%)
Jun 21, 2023
0.6130
0.6328
0.6001
0.6146
837,531
+0.00(+0.26%)
Jun 20, 2023
0.6925
0.6931
0.6100
0.6130
1,001,599
-0.06(-9.25%)
Jun 16, 2023
0.7700
0.7749
0.6755
0.6755
1,156,140
-0.07(-9.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.